Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glatfelter (NY: GLT )

1.630 -0.100 (-5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.170 9.352 9.141 9.338 164,678 +0.24(+2.63%)
May 29, 2003 9.036 9.275 9.036 9.099 99,262 -0.08(-0.84%)
May 28, 2003 9.247 9.268 9.113 9.177 577,512 +0.07(+0.77%)
May 27, 2003 9.015 9.177 8.987 9.106 100,542 +0.07(+0.78%)
May 23, 2003 8.790 9.212 8.790 9.036 198,950 +0.18(+1.98%)
May 22, 2003 8.593 9.029 8.558 8.860 193,120 +0.20(+2.27%)
May 21, 2003 8.860 8.860 8.663 8.663 184,161 -0.25(-2.84%)
May 20, 2003 8.867 8.987 8.776 8.916 220,851 +0.15(+1.77%)
May 19, 2003 8.825 8.987 8.755 8.762 249,719 -0.06(-0.72%)
May 16, 2003 8.930 9.001 8.804 8.825 161,407 -0.15(-1.65%)
May 15, 2003 8.945 9.022 8.811 8.973 581,920 +0.10(+1.11%)
May 14, 2003 9.001 9.036 8.783 8.874 129,694 -0.17(-1.87%)
May 13, 2003 8.720 9.092 8.670 9.043 253,559 +0.32(+3.71%)
May 12, 2003 8.776 8.895 8.670 8.720 78,641 +0.00(+0.00%)
May 09, 2003 8.579 8.734 8.509 8.720 66,554 +0.17(+1.97%)
May 08, 2003 8.509 8.684 8.502 8.551 61,718 -0.02(-0.25%)
May 07, 2003 8.684 8.705 8.572 8.572 103,244 -0.15(-1.77%)
May 06, 2003 8.438 8.930 8.438 8.727 171,504 +0.35(+4.20%)
May 05, 2003 8.277 8.438 8.227 8.375 129,979 +0.10(+1.19%)
May 02, 2003 8.080 8.277 8.009 8.277 148,608 +0.27(+3.34%)
May 01, 2003 8.122 8.136 7.777 8.009 119,313 -0.04(-0.52%)
Apr 30, 2003 7.981 8.115 7.770 8.052 111,634 +0.14(+1.78%)
Apr 29, 2003 8.087 8.087 7.911 7.911 115,616 -0.15(-1.83%)
Apr 28, 2003 8.030 8.227 8.016 8.059 89,591 +0.08(+1.06%)
Apr 25, 2003 7.848 8.052 7.777 7.974 64,136 +0.13(+1.61%)
Apr 24, 2003 8.016 8.016 7.812 7.848 104,666 -0.22(-2.70%)
Apr 23, 2003 7.981 8.066 7.594 8.066 205,919 +0.09(+1.15%)
Apr 22, 2003 7.876 8.066 7.834 7.974 125,997 +0.16(+2.07%)
Apr 21, 2003 7.756 7.904 7.756 7.812 80,348 +0.05(+0.63%)
Apr 17, 2003 7.630 7.834 7.630 7.763 61,434 +0.15(+1.94%)
Apr 16, 2003 7.805 7.805 7.559 7.616 125,570 -0.05(-0.64%)
Apr 15, 2003 7.686 7.841 7.630 7.665 69,824 -0.09(-1.18%)
Apr 14, 2003 7.672 7.798 7.672 7.756 111,776 +0.15(+2.04%)
Apr 11, 2003 7.756 7.784 7.531 7.601 70,820 -0.20(-2.52%)
Apr 10, 2003 7.524 7.812 7.524 7.798 91,867 +0.23(+2.97%)
Apr 09, 2003 7.594 7.805 7.538 7.573 74,091 -0.08(-1.01%)
Apr 08, 2003 7.735 7.791 7.651 7.651 155,861 -0.11(-1.45%)
Apr 07, 2003 7.700 7.897 7.686 7.763 146,902 +0.11(+1.38%)
Apr 04, 2003 7.946 7.981 7.623 7.658 69,824 -0.27(-3.37%)
Apr 03, 2003 7.918 8.002 7.841 7.925 190,418 +0.08(+0.99%)
Apr 02, 2003 7.630 7.869 7.573 7.848 161,692 +0.15(+1.92%)
Apr 01, 2003 7.454 7.735 7.426 7.700 124,006 +0.20(+2.72%)
Mar 31, 2003 7.461 7.665 7.313 7.496 132,112 -0.04(-0.47%)
Mar 28, 2003 7.573 7.672 7.524 7.531 130,263 -0.04(-0.56%)
Mar 27, 2003 7.524 7.623 7.461 7.573 135,809 +0.09(+1.22%)
Mar 26, 2003 7.735 7.735 7.426 7.482 100,684 -0.25(-3.27%)
Mar 25, 2003 7.665 7.770 7.524 7.735 151,168 +0.07(+0.92%)
Mar 24, 2003 7.805 7.805 7.510 7.665 244,742 -0.33(-4.13%)
Mar 21, 2003 7.538 7.995 7.524 7.995 222,984 +0.49(+6.46%)
Mar 20, 2003 7.630 7.693 7.419 7.510 163,398 -0.18(-2.38%)
Mar 19, 2003 7.524 7.700 7.454 7.693 98,266 +0.20(+2.72%)
Mar 18, 2003 7.524 7.559 7.383 7.489 129,126 +0.13(+1.72%)
Mar 17, 2003 7.116 7.419 7.102 7.362 134,814 +0.32(+4.49%)
Mar 14, 2003 7.067 7.229 6.997 7.046 210,327 -0.02(-0.30%)
Mar 13, 2003 7.137 7.271 7.046 7.067 190,133 +0.00(+0.00%)
Mar 12, 2003 6.997 7.194 6.891 7.067 246,164 +0.14(+2.03%)
Mar 11, 2003 6.926 7.102 6.919 6.926 109,927 +0.07(+1.03%)
Mar 10, 2003 6.997 7.004 6.786 6.856 229,810 -0.15(-2.11%)
Mar 07, 2003 7.067 7.201 6.997 7.004 158,990 -0.06(-0.90%)
Mar 06, 2003 7.046 7.173 7.032 7.067 216,300 +0.00(+0.00%)
Mar 05, 2003 7.004 7.243 7.004 7.067 195,111 +0.04(+0.50%)
Mar 04, 2003 7.123 7.123 7.025 7.032 189,849 -0.10(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.